8316 三井住友 FG

8316
2022/12/01
時価
6兆3593億円
PER 予
8.24倍
2010年以降
3.97-23.54倍
(2010-2022年)
PBR
0.5倍
2010年以降
0.28-1.29倍
(2010-2022年)
配当 予
4.97%
ROE 予
6.09%
ROA 予
0.28%
資料
Link
CSV,JSON

PER

2010年3月31日
16.09倍
2011年3月31日
7.68倍
2012年3月30日
7.43倍
2013年3月29日
6.72倍
2014年3月31日
7.21倍
2015年3月31日
8.35倍
2016年3月31日
7.21倍
2017年3月31日
7.84倍
2018年3月30日
8.56倍
2019年3月29日
7.45倍
2020年3月31日
5.12倍
2021年3月31日
10.71倍
2022年3月31日
7.58倍

2022/07/06~2022/12/01

株価&PERの推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
12/014,6714,6734,6204,626-1.01%6,464,3006兆3593億+4.45%8.240.5
11/304,6774,7014,6414,673+0.02%14,136,6006兆4239億+5.92%8.320.51
11/294,6624,6914,6284,672+0.02%8,209,8006兆4225億+6.38%8.320.51
11/284,8014,8164,6594,671-2.36%9,539,7006兆4211億+6.89%8.320.51
11/254,7374,8014,7134,784-0.23%6,725,3006兆5765億+10.03%8.520.52
11/244,7084,8034,6994,795+2.81%12,188,4006兆5916億+11%8.540.52
11/224,5654,6754,5654,664+1.86%13,398,8006兆4115億+8.67%8.310.51
11/214,6044,6174,5714,579-0.28%5,588,2006兆2947億+7.24%8.150.5
11/184,5904,6364,5814,592+0.53%7,948,0006兆3125億+7.95%8.180.5
11/174,4844,5684,4804,568+2.08%8,579,6006兆2795億+7.89%8.130.5
11/164,4684,4834,4374,475+0.16%8,267,7006兆1517億+6.12%7.970.48
11/154,4004,4844,3864,468+4.17%12,931,1006兆1421億+6.31%7.960.48
11/144,3174,3324,2794,289-1.33%6,407,1005兆8960億+2.36%7.640.46
11/114,3694,3854,3224,347-0.11%7,313,3005兆9757億+3.85%7.740.47
11/104,3094,3564,3074,352+0.44%6,294,1005兆9826億+4.14%7.750.47
11/094,3304,3394,3054,333+0.65%6,007,3005兆9565億+3.88%7.720.47
11/084,2704,3224,2624,305+1.15%6,384,1005兆9180億+3.51%7.670.47
11/074,3004,3024,2504,256+0.26%6,423,5005兆8506億+2.63%7.580.46
11/044,2374,2774,2214,245+0.19%7,540,8005兆8355億+2.49%7.560.46
11/024,1994,2524,1894,237+1.1%6,689,1005兆8245億+2.37%7.550.46
11/014,2114,2184,1854,191+0.43%4,849,1005兆7613億+1.26%7.460.45
10/314,1354,1774,1314,173+1.73%6,175,9005兆7365億+0.8%7.430.45
10/284,1444,1554,1024,102-0.22%6,608,3005兆6389億-1.09%7.30.44
10/274,2004,2054,0994,111-2.4%7,247,5005兆6513億-1.08%7.320.45
10/264,2164,2484,2074,2120%4,739,2005兆7901億+1.1%7.50.46
10/254,1944,2294,1864,212+1.08%6,724,3005兆7901億+0.96%7.50.46
10/244,1814,1954,1474,167+0.99%5,390,9005兆7283億-0.19%7.420.45
10/214,0914,1364,0904,126+0.51%4,256,1005兆6719億-1.32%7.350.45
10/204,0904,1314,0874,105+0.37%5,076,6005兆6431億-2.01%7.310.44
10/194,0844,0994,0774,090-0.34%4,935,4005兆6224億-2.57%7.280.44
10/184,1384,1404,0784,104+0.07%6,127,8005兆6417億-2.45%7.310.44
10/174,1784,1964,0984,101-2.03%8,861,6005兆6376億-2.68%7.30.44
10/144,1754,2074,1634,186+2.07%6,579,4005兆7544億-0.76%7.450.45
10/134,1264,1304,0954,101-0.58%4,697,6005兆6376億-2.8%7.30.44
10/124,1404,1594,1144,125-0.36%3,837,8005兆6706億-2.32%7.350.45
10/114,1504,1764,1234,140-0.02%5,980,8005兆6912億-2.04%7.370.45
10/074,1414,1754,1364,141-1.22%5,003,9005兆6925億-2.06%7.370.45
10/064,1614,2024,1564,192+0.75%5,148,3005兆7627億-0.92%7.470.45
10/054,1704,1924,1394,161-0.02%6,183,6005兆7200億-1.68%7.410.45
10/044,0844,1644,0764,162+3.48%7,361,2005兆7214億-1.68%7.410.45
10/033,9804,0253,9624,022-0.05%6,768,8005兆5290億-5.01%7.160.44
09/304,1034,1164,0054,024-2.52%7,593,5005兆5317億-5.12%7.170.44
09/294,1004,1454,0774,128-1.01%7,941,2005兆6747億-2.82%7.350.45
09/284,2024,2054,1174,170-1.33%9,364,6005兆7324億-1.86%7.430.45
09/274,2014,2644,1974,226+0.38%7,942,6005兆8094億-0.56%7.530.46
09/264,3004,3024,2044,210-3.26%11,092,5005兆7874億-0.89%7.50.46
09/224,3384,3584,3244,352+0.35%6,671,2005兆9826億+2.5%7.750.47
09/214,3574,3744,3374,337-0.44%5,467,8005兆9620億+2.29%7.720.47
09/204,3824,3884,3494,356+0.14%5,195,7005兆9881億+2.93%7.760.47
09/164,3154,3584,3134,350+0.95%8,260,6005兆9799億+3.01%7.750.47
09/154,3184,3214,2884,309-0.07%3,979,7005兆9235億+2.23%7.670.47
09/144,2804,3234,2754,312-0.25%5,958,0005兆9276億+2.52%7.680.47
09/134,3254,3374,3144,323-0.07%4,073,2005兆9427億+3.03%7.70.47
09/124,3384,3394,3054,326+0.12%4,002,3005兆9469億+3.3%7.70.47
09/094,2954,3344,2894,321+0.82%8,740,5005兆9400億+3.42%7.690.47
09/084,2204,2904,2164,286+2.24%9,503,7005兆8919億+2.83%7.630.46
09/074,2294,2624,1824,192-0.47%7,171,1005兆7627億+0.82%7.470.45
09/064,2124,2224,1974,212+0.33%3,331,6005兆7901億+1.42%7.50.46
09/054,2204,2364,1964,198-0.24%3,626,9005兆7709億+1.13%7.480.45
09/024,1954,2084,1814,208+0.38%4,132,8005兆7847億+1.45%7.490.46
09/014,1904,2174,1764,192-0.05%5,019,8005兆7627億+1.16%7.470.45
08/314,2014,2134,1824,194-0.55%9,236,9005兆7654億+1.26%7.470.45
08/304,2134,2284,2064,217+0.67%4,911,4005兆7970億+1.88%7.510.46
08/294,1554,1994,1454,189-0.31%5,023,0005兆7585億+1.31%7.460.45
08/264,1864,2134,1834,202+0.21%3,854,5005兆7764億+1.72%7.480.46
08/254,1914,2064,1774,193+0.05%4,006,3005兆7640億+1.6%7.470.45
08/244,1644,2014,1604,191+0.96%5,654,7005兆7613億+1.62%7.460.45
08/234,1834,1854,1464,151-0.95%5,092,2005兆7063億+0.78%7.390.45
08/224,1814,2084,1794,191+0.05%4,407,0005兆7613億+1.9%7.460.45
08/194,1844,1914,1594,189+0.65%4,013,5005兆7585億+1.97%7.460.45
08/184,1854,1864,1604,162-0.6%3,216,9005兆7214億+1.41%7.410.45
08/174,1704,2124,1664,187+1.01%6,729,6005兆7558億+2.12%7.460.45
08/164,1554,1684,1354,145-0.02%3,806,0005兆6980億+1.15%7.380.45
08/154,1414,1554,1244,146-0.05%3,557,1005兆6994億+1.25%7.380.45
08/124,1044,1484,0984,148+1.54%7,320,6005兆7022億+1.44%7.390.45
08/104,0834,0984,0774,085+0.59%3,175,4005兆6156億+0.07%7.270.44
08/094,0804,0944,0614,061-1.53%5,270,7005兆5826億-0.51%7.230.44
08/084,0914,1244,0884,124+1.5%4,577,8005兆6692億+1.03%7.340.45
08/054,0404,0694,0394,063+0.02%3,864,6005兆5853億-0.37%7.240.44
08/044,0514,0634,0284,062+0.27%4,540,5005兆5839億-0.37%7.230.44
08/034,0634,0674,0324,051-0.54%5,810,2005兆5688億-0.69%7.210.44
08/024,1274,1324,0674,073-2.14%7,172,3005兆5991億-0.2%7.250.44
08/014,1504,1874,1394,162+1.34%7,291,4005兆7214億+1.98%7.410.45
07/294,0824,1294,0754,107-0.17%5,371,0005兆6458億+0.69%7.310.45
07/284,1454,1454,1084,114-0.63%4,784,6005兆6554億+0.88%7.330.45
07/274,1204,1454,1134,140+0.51%3,818,6005兆6898億+1.6%7.370.45
07/264,1204,1424,1164,119+0.07%4,585,3005兆6609億+1.15%7.340.45
07/254,0924,1194,0874,116+0.46%3,934,5005兆6568億+1.23%7.330.45
07/224,0834,1004,0744,097-0.15%4,634,7005兆6307億+0.91%7.30.44
07/214,0954,1294,0764,103-0.41%5,057,6005兆6390億+1.11%7.310.44
07/204,1194,1334,0874,120+1.3%7,080,8005兆6623億+1.6%7.340.45
07/194,0464,0694,0334,067+1.88%6,295,6005兆5895億+0.42%7.240.44
07/154,0204,0243,9663,992-1.67%9,430,6005兆4864億-1.31%7.110.43
07/144,0554,0804,0544,060-0.83%4,397,2005兆5799億+0.37%7.230.44
07/134,0774,1064,0654,094+0.56%3,630,6005兆6266億+1.26%7.290.44
07/124,1064,1144,0514,071-1.38%6,058,3005兆5950億+0.79%7.250.44
07/114,0984,1284,0874,128+1.57%6,773,8005兆6733億+2.23%7.350.45
07/084,0334,0874,0284,064+1.5%7,324,3005兆5854億+0.79%7.240.44
07/074,0094,0293,9774,004+0.81%5,766,1005兆5029億-0.65%7.130.43
07/064,0474,0533,9653,972-3.03%8,426,4005兆4589億-1.41%7.070.43

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
4,520
6/12
2,591
1/5
78,780,300
1/28
23.5413.491.290.74--16.09倍
3/31
2011年
3月期
3,355
4/15
2,235
3/15
31,976,900
4/7
9.976.640.930.624兆7441億3兆1604億7.68倍
3/31
2012年
3月期
2,933
3/19
2,003
11/10
23,784,200
11/9
85.460.80.544兆1474億2兆8323億7.43倍
3/30
2013年
3月期
4,255
3/12
2,231
6/4
23,903,100
3/11
7.583.970.950.56兆168億3兆1547億6.72倍
3/29
2014年
3月期
5,470
12/30
3,545
4/2
35,672,100
4/5
8.955.81.030.677兆7348億5兆128億7.21倍
3/31
2015年
3月期
4,915
3/16
3,800
5/21
21,091,200
11/4
8.926.890.740.586兆9500億5兆3734億8.35倍
3/31
2016年
3月期
5,770
8/11
2,820
2/12
29,247,600
2/12
12.25.960.890.438兆1591億3兆9876億7.21倍
3/31
2017年
3月期
4,768
12/15
2,767
7/8
30,398,400
11/16
9.245.360.690.46兆7422億3兆9126億7.84倍
3/31
2018年
3月期
5,333
1/15
3,760
4/17
16,123,000
2/6
10.247.220.720.517兆5432億5兆3168億8.56倍
3/30
2019年
3月期
4,807
5/17
3,483
12/25
15,567,700
7/31
9.256.70.620.456兆7992億4兆8741億7.45倍
3/29
2020年
3月期
4,167
4/18
2,508
3/23
21,288,100
3/16
8.144.90.530.325兆8313億3兆4439億5.12倍
3/31
2021年
3月期
4,354
3/19
2,521
4/3
20,117,800
1/7
11.636.740.50.295兆9825億3兆4617億10.71倍
3/31
2022年
3月期
4,461
2/9
3,641
7/20
25,139,400
3/8
8.657.060.510.416兆1310億5兆28億7.58倍
3/31
最新4,626
2022/12/1
6,464,3008.24
予想
0.5
実績
6兆3593億-